Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.94 | 12.03 | 11.49 | 11.97 | 180,404 | -0.20(-1.62%) |
May 28, 2020 | 13.00 | 13.00 | 12.13 | 12.16 | 116,163 | -0.48(-3.79%) |
May 27, 2020 | 12.54 | 13.02 | 12.45 | 12.64 | 378,503 | +0.39(+3.21%) |
May 26, 2020 | 12.67 | 12.74 | 12.18 | 12.25 | 93,632 | +0.10(+0.84%) |
May 22, 2020 | 12.03 | 12.19 | 11.49 | 12.15 | 76,581 | +0.28(+2.38%) |
May 21, 2020 | 11.20 | 11.94 | 11.12 | 11.86 | 98,355 | +0.69(+6.20%) |
May 20, 2020 | 11.30 | 11.50 | 11.11 | 11.17 | 185,370 | +0.16(+1.48%) |
May 19, 2020 | 11.32 | 11.41 | 11.01 | 11.01 | 110,678 | -0.41(-3.60%) |
May 18, 2020 | 10.50 | 11.44 | 10.50 | 11.42 | 155,615 | +0.97(+9.25%) |
May 15, 2020 | 10.39 | 10.76 | 10.13 | 10.45 | 111,422 | +0.18(+1.75%) |
May 14, 2020 | 10.16 | 10.28 | 9.768 | 10.27 | 79,431 | -0.21(-2.04%) |
May 13, 2020 | 10.68 | 10.68 | 10.18 | 10.49 | 116,487 | -0.19(-1.76%) |
May 12, 2020 | 11.36 | 11.53 | 10.64 | 10.67 | 71,630 | -0.80(-6.93%) |
May 11, 2020 | 11.55 | 11.79 | 11.02 | 11.47 | 82,228 | -0.37(-3.11%) |
May 08, 2020 | 11.54 | 11.85 | 11.54 | 11.84 | 67,929 | +0.57(+5.09%) |
May 07, 2020 | 11.40 | 11.47 | 11.04 | 11.26 | 90,799 | +0.33(+3.05%) |
May 06, 2020 | 10.99 | 11.10 | 10.57 | 10.93 | 143,193 | -0.23(-2.07%) |
May 05, 2020 | 10.79 | 11.52 | 10.79 | 11.16 | 101,362 | +0.27(+2.43%) |
May 04, 2020 | 10.96 | 11.08 | 10.57 | 10.90 | 101,640 | -0.16(-1.47%) |
May 01, 2020 | 11.21 | 11.52 | 10.66 | 11.06 | 147,783 | -0.55(-4.72%) |
Apr 30, 2020 | 12.99 | 12.99 | 11.60 | 11.61 | 91,676 | -1.99(-14.65%) |
Apr 29, 2020 | 12.65 | 14.10 | 12.38 | 13.60 | 230,759 | +1.00(+7.94%) |
Apr 28, 2020 | 13.54 | 14.22 | 12.47 | 12.60 | 168,333 | +0.29(+2.36%) |
Apr 27, 2020 | 11.79 | 12.48 | 11.79 | 12.31 | 96,181 | +0.47(+3.97%) |
Apr 24, 2020 | 11.90 | 11.91 | 11.59 | 11.84 | 57,406 | -0.05(-0.43%) |
Apr 23, 2020 | 11.38 | 11.94 | 11.38 | 11.89 | 101,426 | +0.29(+2.51%) |
Apr 22, 2020 | 11.88 | 11.88 | 11.54 | 11.60 | 85,632 | +0.08(+0.67%) |
Apr 21, 2020 | 11.28 | 11.76 | 11.10 | 11.52 | 61,560 | -0.03(-0.22%) |
Apr 20, 2020 | 11.44 | 11.97 | 11.32 | 11.55 | 48,536 | -0.21(-1.82%) |
Apr 17, 2020 | 11.63 | 11.99 | 11.51 | 11.76 | 94,469 | +0.33(+2.84%) |
Apr 16, 2020 | 11.78 | 11.97 | 10.74 | 11.44 | 160,530 | -0.30(-2.59%) |
Apr 15, 2020 | 11.70 | 12.10 | 11.59 | 11.74 | 103,658 | -0.41(-3.35%) |
Apr 14, 2020 | 12.76 | 12.76 | 11.78 | 12.15 | 90,096 | -0.27(-2.18%) |
Apr 13, 2020 | 12.63 | 12.69 | 12.19 | 12.42 | 71,565 | -0.37(-2.92%) |
Apr 09, 2020 | 11.54 | 12.85 | 11.54 | 12.79 | 156,090 | +1.31(+11.45%) |
Apr 08, 2020 | 11.71 | 11.71 | 11.17 | 11.48 | 136,799 | -0.07(-0.59%) |
Apr 07, 2020 | 12.12 | 12.30 | 11.32 | 11.54 | 87,461 | -0.32(-2.71%) |
Apr 06, 2020 | 11.71 | 12.05 | 11.28 | 11.87 | 117,592 | +0.56(+4.95%) |
Apr 03, 2020 | 11.93 | 11.93 | 10.99 | 11.31 | 150,073 | +0.05(+0.45%) |
Apr 02, 2020 | 10.60 | 12.10 | 10.60 | 11.26 | 110,110 | +0.59(+5.56%) |
Apr 01, 2020 | 11.48 | 11.63 | 10.62 | 10.66 | 142,586 | -1.32(-11.03%) |
Mar 31, 2020 | 11.46 | 12.38 | 11.45 | 11.98 | 188,911 | +0.34(+2.91%) |
Mar 30, 2020 | 10.97 | 11.65 | 10.55 | 11.65 | 141,732 | +0.91(+8.44%) |
Mar 27, 2020 | 11.56 | 11.81 | 10.66 | 10.74 | 123,527 | -0.92(-7.85%) |
Mar 26, 2020 | 11.46 | 11.81 | 11.19 | 11.65 | 194,165 | +0.22(+1.93%) |
Mar 25, 2020 | 11.71 | 12.29 | 11.20 | 11.43 | 311,313 | -0.33(-2.81%) |
Mar 24, 2020 | 11.39 | 12.05 | 10.97 | 11.76 | 167,034 | +0.92(+8.44%) |
Mar 23, 2020 | 10.63 | 12.19 | 10.01 | 10.85 | 170,454 | +0.14(+1.27%) |
Mar 20, 2020 | 12.04 | 12.04 | 9.985 | 10.71 | 433,349 | -1.45(-11.92%) |
Mar 19, 2020 | 11.96 | 12.60 | 11.75 | 12.16 | 244,128 | +0.25(+2.06%) |
Mar 18, 2020 | 10.48 | 12.05 | 10.26 | 11.92 | 186,385 | +0.81(+7.25%) |
Mar 17, 2020 | 9.425 | 11.22 | 9.175 | 11.11 | 190,698 | +1.78(+19.07%) |
Mar 16, 2020 | 8.798 | 9.917 | 8.705 | 9.332 | 157,155 | -1.03(-9.90%) |
Mar 13, 2020 | 9.925 | 10.36 | 9.332 | 10.36 | 200,334 | +0.91(+9.60%) |
Mar 12, 2020 | 10.44 | 10.79 | 9.332 | 9.451 | 225,336 | -1.64(-14.76%) |
Mar 11, 2020 | 11.66 | 11.87 | 10.81 | 11.09 | 266,320 | -0.87(-7.30%) |
Mar 10, 2020 | 12.53 | 12.60 | 11.82 | 11.96 | 215,508 | -0.33(-2.69%) |
Mar 09, 2020 | 12.41 | 12.52 | 11.93 | 12.29 | 291,079 | -0.77(-5.91%) |
Mar 06, 2020 | 12.71 | 13.08 | 12.50 | 13.06 | 284,219 | +0.10(+0.79%) |
Mar 05, 2020 | 12.72 | 13.09 | 12.47 | 12.96 | 346,244 | -0.69(-5.03%) |
Mar 04, 2020 | 13.15 | 13.67 | 13.02 | 13.65 | 255,544 | +0.69(+5.30%) |
Mar 03, 2020 | 13.30 | 13.62 | 12.78 | 12.96 | 260,814 | -0.36(-2.74%) |